Options Chain for BEST BUY INC COM (BBY) - $96.28 as of 10/17/2024 8:15:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.00 | 43.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 60.00 | 35.35 | 37.75 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 65.00 | 30.35 | 33.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 70.00 | 25.35 | 27.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 75.00 | 19.50 | 21.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 80.00 | 14.80 | 16.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 85.00 | 10.05 | 12.00 | % | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 86.00 | 9.75 | 11.00 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 87.00 | 8.70 | 10.00 | % | 0 | 0 | 0.38 | 0.95 | 0.02 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 88.00 | 7.80 | 9.05 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 89.00 | 6.75 | 8.10 | % | 0 | 0 | 0.33 | 0.91 | 0.03 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 90.00 | 5.35 | 7.10 | % | 0 | 0 | 0.32 | 0.89 | 0.03 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 91.00 | 4.50 | 6.20 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.85 | 0.04 | -0.06 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 92.00 | 4.95 | 5.30 | % | 0 | 0 | 0.27 | 0.81 | 0.05 | -0.06 | 10/17/2024 3:59:59 PM EST | |||
| 93.00 | 3.85 | 4.50 | 7.89 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.76 | 0.06 | -0.07 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 94.00 | 3.05 | 3.75 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.69 | 0.06 | -0.07 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 95.00 | 2.86 | 3.05 | 3.05 | -1.10 | -26.51% | 2 | 3 | 0.27 | 0.63 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 96.00 | 2.24 | 2.42 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.55 | 0.07 | -0.08 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 97.00 | 1.76 | 1.89 | 1.97 | -0.92 | -31.84% | 6 | 17 | 0.26 | 0.48 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 98.00 | 1.36 | 1.45 | 1.46 | -1.44 | -49.66% | 12 | 48 | 0.26 | 0.40 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 99.00 | 1.01 | 1.08 | 1.05 | -1.43 | -57.67% | 8 | 40 | 0.26 | 0.33 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 100.00 | 0.73 | 0.81 | 0.80 | -1.23 | -60.60% | 3 | 73 | 0.26 | 0.25 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 101.00 | 0.52 | 0.59 | 0.70 | -1.00 | -58.83% | 2 | 99 | 0.26 | 0.19 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 102.00 | 0.32 | 0.43 | 0.51 | -0.60 | -54.06% | 1 | 49 | 0.25 | 0.14 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 103.00 | 0.07 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 49 | 0.29 | 0.10 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 104.00 | 0.18 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 43 | 0.27 | 0.08 | 0.03 | -0.03 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 105.00 | 0.11 | 0.17 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.07 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 106.00 | 0.05 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 178 | 0.40 | 0.03 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 107.00 | 0.03 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.03 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 108.00 | 0.02 | 0.45 | 0.03 | -0.04 | -57.15% | 8 | 349 | 0.34 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 109.00 | 0.01 | 0.30 | 0.31 | +0.26 | +520.00% | 8 | 256 | 0.33 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 110.00 | 0.01 | 0.34 | 0.34 | +0.25 | +277.78% | 14 | 219 | 0.35 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 111.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 112.00 | 0.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.41 | % | 1 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 70.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 85.00 | 0.04 | 0.44 | 0.15 | +0.06 | +66.67% | 1 | 30 | 0.40 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 86.00 | 0.05 | 0.49 | 0.35 | +0.16 | +84.22% | 8 | 40 | 0.38 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 87.00 | 0.13 | 0.18 | 0.17 | +0.11 | +183.34% | 8 | 76 | 0.33 | -0.05 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 88.00 | 0.18 | 0.36 | 0.20 | +0.07 | +53.85% | 8 | 43 | 0.35 | -0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 89.00 | 0.25 | 0.34 | 0.24 | -0.07 | -22.59% | 2 | 32 | 0.31 | -0.09 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 90.00 | 0.32 | 0.48 | 0.35 | +0.17 | +94.45% | 9 | 69 | 0.31 | -0.11 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 91.00 | 0.41 | 0.94 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.15 | 0.04 | -0.06 | 10/9/2024 | 10/17/2024 3:59:59 PM EST |
| 92.00 | 0.60 | 0.70 | 0.54 | -0.21 | -28.00% | 1 | 5 | 0.29 | -0.19 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 93.00 | 0.78 | 1.38 | 0.71 | -0.13 | -15.48% | 9 | 78 | 0.28 | -0.24 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 94.00 | 1.03 | 1.14 | 0.74 | +0.18 | +32.15% | 2 | 644 | 0.28 | -0.31 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 95.00 | 1.35 | 1.51 | 1.05 | -0.37 | -26.06% | 5 | 31 | 0.27 | -0.37 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 96.00 | 1.77 | 1.88 | 1.75 | +0.79 | +82.30% | 4 | 22 | 0.27 | -0.45 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 97.00 | 2.25 | 2.37 | 2.45 | +0.99 | +67.81% | 25 | 30 | 0.27 | -0.52 | 0.08 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 98.00 | 2.78 | 2.97 | 2.76 | +1.04 | +60.47% | 1 | 27 | 0.26 | -0.60 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 99.00 | 3.45 | 3.90 | 2.07 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.67 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 100.00 | 4.15 | 5.50 | 4.13 | +0.68 | +19.71% | 3 | 4 | 0.27 | -0.75 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 101.00 | 4.00 | 5.20 | 4.20 | +0.95 | +29.24% | 1 | 23 | 0.27 | -0.81 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 102.00 | 5.80 | 6.25 | 5.05 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.86 | 0.05 | -0.04 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 103.00 | 6.50 | 7.70 | 6.26 | +2.61 | +71.51% | 3 | 1 | 0.33 | -0.90 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 104.00 | 7.45 | 9.70 | 6.62 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.92 | 0.03 | -0.03 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 105.00 | 7.40 | 9.60 | 8.34 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.93 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 106.00 | 9.40 | 10.80 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 107.00 | 10.40 | 11.70 | % | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 108.00 | 10.40 | 12.80 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 109.00 | 12.40 | 13.45 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 110.00 | 13.45 | 15.60 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 111.00 | 13.45 | 15.65 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 112.00 | 14.65 | 17.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 115.00 | 18.40 | 19.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 120.00 | 23.40 | 25.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 125.00 | 27.30 | 29.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 130.00 | 32.30 | 34.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 135.00 | 37.30 | 39.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |